DASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	9.41	10.31	9.41	10.15	-	10.81%	33,145
Feb 24, 2026	9.67	10.09	8.81	9.16	9.16	-0.76%	29,978
Feb 23, 2026	9.56	9.56	8.85	9.23	9.23	-12.68%	37,402
Feb 20, 2026	10.22	10.86	10.14	10.57	10.57	-0.34%	26,892
Feb 19, 2026	11.87	11.87	10.53	10.61	10.61	2.57%	121,876
Feb 18, 2026	9.52	10.49	9.52	10.34	10.34	14.38%	105,330
Feb 17, 2026	8.88	9.20	8.78	9.04	9.04	2.38%	16,613
Feb 13, 2026	9.30	9.38	8.83	8.83	8.83	-0.79%	11,346
Feb 12, 2026	9.94	9.94	8.90	8.90	8.90	-16.98%	5,376
Feb 11, 2026	11.19	11.19	10.62	10.72	10.72	-10.82%	5,733
Feb 10, 2026	12.30	12.64	11.94	12.02	12.02	-0.25%	3,716
Feb 9, 2026	11.15	12.11	11.15	12.05	12.05	3.97%	4,708
Feb 6, 2026	11.83	12.04	11.42	11.59	11.59	-1.45%	3,468
Feb 5, 2026	12.78	12.78	11.76	11.76	11.76	-12.53%	5,841
Feb 4, 2026	13.32	13.45	12.75	13.45	13.45	-6.11%	4,338
Feb 3, 2026	14.69	15.22	13.91	14.32	14.32	-5.54%	17,143
Feb 2, 2026	15.42	15.75	14.78	15.16	15.16	2.78%	17,923
Jan 30, 2026	15.29	15.35	14.56	14.75	14.75	-2.90%	12,516
Jan 29, 2026	14.75	15.25	14.75	15.19	15.19	1.00%	5,382
Jan 28, 2026	15.58	15.81	14.94	15.04	15.04	-0.86%	9,619
Jan 27, 2026	15.35	15.35	15.00	15.17	15.17	-1.62%	7,528
Jan 26, 2026	15.24	15.77	15.24	15.42	15.42	1.93%	3,372
Jan 23, 2026	15.12	15.67	15.12	15.13	15.13	-0.54%	3,667
Jan 22, 2026	15.50	16.08	15.15	15.21	15.21	1.40%	4,133
Jan 21, 2026	14.43	15.27	14.34	15.00	15.00	0.81%	5,276
Jan 20, 2026	14.25	15.04	14.25	14.88	14.88	0.20%	6,861
Jan 16, 2026	15.16	15.16	14.81	14.85	14.85	-4.56%	4,801
Jan 15, 2026	15.97	16.05	15.35	15.56	15.56	-3.17%	11,095
Jan 14, 2026	15.72	16.09	15.30	16.07	16.07	-3.71%	9,194
Jan 13, 2026	16.31	16.71	15.89	16.69	16.69	1.89%	9,867
Jan 12, 2026	16.00	16.44	15.42	16.38	16.38	-0.30%	6,342
Jan 9, 2026	17.05	17.05	16.08	16.43	16.43	-7.59%	14,689
Jan 8, 2026	18.02	18.12	17.42	17.78	17.78	-5.75%	4,796
Jan 7, 2026	18.55	19.26	18.00	18.86	18.86	0.66%	4,546
Jan 6, 2026	18.49	19.02	18.49	18.74	18.74	2.49%	4,701
Jan 5, 2026	17.43	18.92	17.25	18.29	18.29	6.25%	8,369
Jan 2, 2026	17.62	17.70	17.18	17.21	17.21	-5.89%	4,218
Dec 31, 2025	18.42	18.43	18.29	18.29	18.29	-1.49%	1,953
Dec 30, 2025	18.92	18.99	18.56	18.56	18.56	-2.53%	6,396
Dec 29, 2025	19.69	19.69	18.95	19.05	19.05	-2.54%	6,661
Dec 26, 2025	19.33	19.64	19.30	19.54	19.54	1.34%	3,315
Dec 24, 2025	19.20	19.30	19.03	19.28	19.28	-0.34%	1,412
Dec 23, 2025	18.97	19.35	18.97	19.35	19.35	-2.08%	2,902
Dec 22, 2025	19.38	19.80	19.31	19.76	19.76	0.55%	7,199
Dec 19, 2025	19.06	20.35	19.06	19.65	19.65	2.93%	13,885
Dec 18, 2025	18.80	19.42	18.80	19.09	19.09	8.59%	20,182
Dec 17, 2025	18.23	18.28	17.58	17.58	17.58	-5.95%	18,129
Dec 16, 2025	18.95	18.95	18.31	18.69	18.69	0.61%	4,712
Dec 15, 2025	18.37	18.97	17.79	18.58	18.58	-0.15%	12,572
Dec 12, 2025	18.41	18.97	18.35	18.61	18.61	2.27%	17,854